Dark

BWV
Blue Water Biotech, Inc. Common Stock
stock NASDAQ

Inactive

Dec 21, 2023

0.1802USD-5.158%(-0.0098)534,289

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-0.19)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-12-21	0.200000	0.200000	0.177600	0.180200	-5.158%	534,289	0.000%
2023-12-20	0.208900	0.208900	0.184000	0.190000	-4.762%	511,165	-5.158%
2023-12-19	0.229900	0.229900	0.199500	0.199500	-16.667%	577,867	-9.674%
2023-12-18	0.218900	0.239600	0.200100	0.239400	+0.504%	1,950,946	-24.728%
2023-12-15	0.254300	0.254300	0.228600	0.238200	-8.243%	525,063	-24.349%
2023-12-14	0.275000	0.320000	0.240000	0.259600	-4.100%	4,785,338	-30.586%
2023-12-13	0.243000	0.275000	0.234601	0.270700	+7.463%	158,626	-33.432%
2023-12-12	0.241000	0.260000	0.236800	0.251900	+5.442%	122,095	-28.464%
2023-12-11	0.247600	0.270000	0.231700	0.238900	-4.421%	85,178	-24.571%
2023-12-08	0.257200	0.270000	0.242000	0.249951	+1.813%	120,706	-27.906%
2023-12-07	0.250398	0.264400	0.245499	0.245500	-9.074%	264,987	-26.599%
2023-12-06	0.278900	0.278900	0.252200	0.270000	-1.818%	100,410	-33.259%
2023-12-05	0.270000	0.286900	0.270000	0.275000	+0.146%	205,306	-34.473%
2023-12-04	0.261000	0.289000	0.242900	0.274600	+5.656%	295,802	-34.377%
2023-12-01	0.232700	0.270000	0.228400	0.259900	+8.337%	312,914	-30.666%
2023-11-30	0.230000	0.240500	0.180900	0.239900	+7.530%	277,067	-24.885%
2023-11-29	0.253100	0.253100	0.218000	0.223100	-3.000%	238,479	-19.229%
2023-11-28	0.262000	0.270000	0.211100	0.230000	-8.730%	407,048	-21.652%
2023-11-27	0.330000	0.334500	0.231100	0.252000	-23.613%	534,668	-28.492%
2023-11-24	0.281000	0.340000	0.281000	0.329899	+6.402%	57,735	-45.377%
2023-11-22	0.340000	0.340000	0.300000	0.310051	-3.411%	33,356	-41.881%
2023-11-21	0.339950	0.345000	0.300300	0.321000	-2.727%	62,950	-43.863%
2023-11-20	0.358700	0.358700	0.330000	0.330000	-2.655%	28,413	-45.394%
2023-11-17	0.340000	0.359000	0.330000	0.339000	+11.771%	47,621	-46.844%
2023-11-16	0.355300	0.355300	0.302200	0.303300	-8.768%	49,142	-40.587%
2023-11-15	0.328900	0.344900	0.320000	0.332449	+2.135%	44,518	-45.796%
2023-11-14	0.330900	0.348800	0.316900	0.325500	-2.836%	48,520	-44.639%
2023-11-13	0.335500	0.370600	0.300000	0.335000	+4.297%	196,220	-46.209%
2023-11-10	0.350000	0.380000	0.300500	0.321197	-10.530%	129,412	-43.897%
2023-11-09	0.345000	0.375100	0.331300	0.359000	+2.018%	72,977	-49.805%
2023-11-08	0.370000	0.371000	0.340000	0.351900	-5.148%	78,295	-48.792%
2023-11-07	0.416700	0.416700	0.360000	0.371000	-3.385%	79,338	-51.429%
2023-11-06	0.368500	0.425000	0.345000	0.384000	+3.644%	255,271	-53.073%
2023-11-03	0.385700	0.408500	0.369700	0.370500	-6.816%	135,161	-51.363%
2023-11-02	0.390000	0.421200	0.378200	0.397600	+6.083%	962,183	-54.678%
2023-11-01	0.362700	0.390000	0.350000	0.374800	-3.897%	57,235	-51.921%
2023-10-31	0.330000	0.472300	0.300300	0.390000	+18.182%	377,599	-53.795%
2023-10-30	0.325000	0.370000	0.323001	0.330000	-0.061%	51,385	-45.394%
2023-10-27	0.365400	0.365400	0.330000	0.330200	-5.115%	50,375	-45.427%
2023-10-26	0.342300	0.374450	0.338400	0.348000	-2.657%	59,410	-48.218%
2023-10-25	0.355000	0.380000	0.331100	0.357500	-0.639%	42,432	-49.594%
2023-10-24	0.350000	0.386000	0.320000	0.359799	+0.784%	83,646	-49.916%
2023-10-23	0.441000	0.441000	0.345100	0.357000	-13.413%	127,814	-49.524%
2023-10-20	0.431100	0.450000	0.380000	0.412300	-0.698%	61,843	-56.294%
2023-10-19	0.415900	0.438199	0.410000	0.415200	-5.292%	40,039	-56.599%
2023-10-18	0.411500	0.448600	0.380000	0.438400	+6.537%	46,559	-58.896%
2023-10-17	0.440000	0.469300	0.397000	0.411500	-1.319%	51,316	-56.209%
2023-10-16	0.430000	0.464800	0.400000	0.417000	+1.583%	53,541	-56.787%
2023-10-13	0.437000	0.450000	0.392500	0.410500	+2.522%	49,387	-56.102%
2023-10-12	0.480000	0.500000	0.390000	0.400400	-9.000%	154,559	-54.995%
2023-10-11	0.464500	0.464500	0.429600	0.440000	+2.326%	35,249	-59.045%
2023-10-10	0.430000	0.465700	0.410000	0.430000	+2.381%	61,691	-58.093%
2023-10-09	0.415000	0.439500	0.415000	0.420000	-2.348%	32,093	-57.095%
2023-10-06	0.439000	0.439800	0.410500	0.430100	-0.440%	58,051	-58.103%
2023-10-05	0.451600	0.479900	0.411200	0.432000	+0.348%	30,256	-58.287%
2023-10-04	0.477700	0.490000	0.430000	0.430500	-12.607%	37,468	-58.142%
2023-10-03	0.512000	0.512000	0.440000	0.492600	-4.903%	72,358	-63.419%
2023-10-02	0.546000	0.546000	0.500000	0.518000	+1.251%	43,923	-65.212%
2023-09-29	0.514300	0.541000	0.510000	0.511600	-3.308%	42,195	-64.777%
2023-09-28	0.520000	0.576000	0.505000	0.529100	-4.201%	120,480	-65.942%
2023-09-27	0.560000	0.576325	0.550000	0.552300	-4.413%	33,298	-67.373%
2023-09-26	0.603900	0.603900	0.505000	0.577800	+8.814%	56,548	-68.813%
2023-09-25	0.560000	0.570000	0.520000	0.531000	-6.678%	83,370	-66.064%
2023-09-22	0.560000	0.580000	0.510100	0.569000	+1.372%	192,132	-68.330%
2023-09-21	0.590000	0.620000	0.530000	0.561300	-3.722%	235,742	-67.896%
2023-09-20	0.610000	0.630000	0.580000	0.583000	-4.426%	75,860	-69.091%
2023-09-19	0.620000	0.651000	0.610000	0.610000	-1.613%	60,152	-70.459%
2023-09-18	0.650000	0.679000	0.620000	0.620000	-3.125%	50,113	-70.935%
2023-09-15	0.665000	0.699899	0.640000	0.640000	-3.759%	72,673	-71.844%
2023-09-14	0.685000	0.729900	0.651500	0.665000	-3.441%	67,865	-72.902%
2023-09-13	0.717100	0.779900	0.685000	0.688700	+0.835%	80,690	-73.835%
2023-09-12	0.682000	0.720000	0.682000	0.683000	+0.147%	43,723	-73.616%
2023-09-11	0.730000	0.730000	0.682000	0.682000	-1.302%	30,201	-73.578%
2023-09-08	0.739500	0.739800	0.691000	0.691000	-3.126%	29,406	-73.922%
2023-09-07	0.748000	0.779799	0.713200	0.713300	-2.288%	71,210	-74.737%
2023-09-06	0.765000	0.779300	0.720100	0.730000	-3.222%	62,304	-75.315%
2023-09-05	0.720000	0.770000	0.711600	0.754300	-0.998%	83,179	-76.110%
2023-09-01	0.820000	0.820000	0.680000	0.761900	-4.643%	324,392	-76.349%
2023-08-31	0.801000	0.825000	0.740100	0.799000	-0.137%	132,596	-77.447%
2023-08-30	0.840000	0.854600	0.800000	0.800100	-6.399%	89,513	-77.478%
2023-08-29	0.890000	0.890000	0.780000	0.854800	-4.353%	199,653	-78.919%
2023-08-28	0.870000	0.900000	0.850000	0.893700	+2.724%	59,463	-79.837%
2023-08-25	0.900000	0.910000	0.850000	0.870000	-3.333%	42,776	-79.287%
2023-08-24	0.900000	0.900700	0.885000	0.900000	-0.078%	13,073	-79.978%
2023-08-23	0.890000	0.930000	0.870000	0.900700	+3.529%	52,741	-79.993%
2023-08-22	0.870000	0.894400	0.870000	0.870000	+0.288%	12,853	-79.287%
2023-08-21	0.889000	0.900000	0.856300	0.867500	-1.972%	74,230	-79.228%
2023-08-18	0.870000	0.900000	0.857200	0.884949	+1.601%	50,149	-79.637%
2023-08-17	0.880000	0.900000	0.851000	0.871001	-3.222%	41,439	-79.311%
2023-08-16	0.899000	0.900000	0.850000	0.900000	-0.266%	90,078	-79.978%
2023-08-15	0.948000	0.948000	0.869700	0.902400	-0.055%	53,452	-80.031%
2023-08-14	0.944000	1.000000	0.891000	0.902900	-5.977%	68,525	-80.042%
2023-08-11	0.970000	0.980000	0.941000	0.960300	+1.084%	29,280	-81.235%
2023-08-10	0.959000	0.980000	0.940000	0.950000	-0.959%	39,827	-81.032%
2023-08-09	0.950000	0.980000	0.940000	0.959200	-0.083%	53,389	-81.214%
2023-08-08	0.977300	1.000000	0.960000	0.960000	-1.770%	46,575	-81.229%
2023-08-07	1.000000	1.030000	0.970000	0.977300	-3.238%	92,083	-81.561%
2023-08-04	1.050000	1.088400	0.984900	1.010000	-3.810%	83,815	-82.158%
2023-08-03	1.040000	1.088200	1.030000	1.050000	-1.869%	42,851	-82.838%
2023-08-02	1.090000	1.100000	1.020000	1.070000	-1.835%	67,736	-83.159%
2023-08-01	1.125000	1.130000	1.050000	1.090000	-3.540%	93,143	-83.468%
2023-07-31	1.090000	1.150000	1.090000	1.130000	+3.670%	80,445	-84.053%
2023-07-28	1.060000	1.100000	1.040000	1.090000	+2.830%	42,779	-83.468%
2023-07-27	1.060000	1.070000	1.030000	1.060000	+0.952%	63,823	-83.000%
2023-07-26	1.020000	1.070000	1.020000	1.050000	-3.670%	119,131	-82.838%
2023-07-25	1.130000	1.130000	1.070000	1.090000	-2.679%	136,902	-83.468%
2023-07-24	1.160000	1.189700	1.120000	1.120000	-2.609%	47,823	-83.911%
2023-07-21	1.160000	1.162700	1.150000	1.150000	-0.433%	91,942	-84.330%
2023-07-20	1.150000	1.160000	1.125000	1.155000	+0.435%	44,378	-84.398%
2023-07-19	1.150000	1.170000	1.140000	1.150000	0.000%	56,559	-84.330%
2023-07-18	1.150000	1.170200	1.130000	1.150000	0.000%	54,040	-84.330%
2023-07-17	1.200000	1.200000	1.125100	1.150000	0.000%	71,327	-84.330%
2023-07-14	1.150000	1.170000	1.132000	1.150000	-0.862%	39,162	-84.330%
2023-07-13	1.180000	1.190000	1.150000	1.160000	-1.695%	88,304	-84.466%
2023-07-12	1.210000	1.210000	1.160000	1.180000	-1.667%	62,548	-84.729%
2023-07-11	1.140000	1.200000	1.140000	1.200000	+2.564%	110,434	-84.983%
2023-07-10	1.150000	1.190000	1.120000	1.170000	+1.739%	105,644	-84.598%
2023-07-07	1.130000	1.170000	1.130000	1.150000	+3.604%	157,899	-84.330%
2023-07-06	1.090000	1.120000	1.080000	1.110000	-4.310%	190,920	-83.766%
2023-07-05	1.130000	1.170000	1.120000	1.160000	+2.582%	64,661	-84.466%
2023-07-03	1.120000	1.170000	1.110000	1.130800	+0.071%	84,298	-84.064%
2023-06-30	1.160000	1.175000	1.100000	1.130000	-3.419%	184,959	-84.053%
2023-06-29	1.150000	1.209900	1.131400	1.170000	0.000%	287,174	-84.598%
2023-06-28	1.180000	1.190100	1.150000	1.170000	-3.306%	155,729	-84.598%
2023-06-27	1.230000	1.290000	1.192100	1.210000	-4.724%	132,683	-85.107%
2023-06-26	1.240000	1.310000	1.220000	1.270000	-0.781%	157,860	-85.811%
2023-06-23	1.250000	1.310000	1.220000	1.280000	-0.775%	221,705	-85.922%
2023-06-22	1.200000	1.310000	1.200000	1.290000	+3.200%	259,217	-86.031%
2023-06-21	1.230000	1.290000	1.190000	1.250000	+2.459%	343,355	-85.584%
2023-06-20	1.250000	1.280000	1.180000	1.220000	-3.175%	406,816	-85.230%
2023-06-16	1.200000	1.280000	1.140000	1.260000	+5.000%	982,667	-85.698%
2023-06-15	1.180000	1.250000	1.120000	1.200000	-6.250%	2,224,341	-84.983%
2023-06-14	1.500000	1.580000	1.110000	1.280000	+62.025%	57,593,812	-85.922%
2023-06-13	0.775000	0.810000	0.773000	0.790000	0.000%	55,305	-77.190%
2023-06-12	0.790100	0.790100	0.772100	0.790000	-0.013%	21,579	-77.190%
2023-06-09	0.812500	0.812500	0.776900	0.790100	-1.238%	23,098	-77.193%
2023-06-08	0.806900	0.815500	0.770100	0.800000	-0.855%	77,638	-77.475%
2023-06-07	0.810000	0.815500	0.799700	0.806900	+0.862%	31,088	-77.668%
2023-06-06	0.801448	0.812900	0.731000	0.800000	+0.263%	162,580	-77.475%
2023-06-05	0.770000	0.819900	0.770000	0.797900	+0.694%	32,629	-77.416%
2023-06-02	0.860000	0.860000	0.760000	0.792400	-0.962%	67,368	-77.259%
2023-06-01	0.800000	0.840000	0.785000	0.800100	-0.621%	55,741	-77.478%
2023-05-31	0.829899	0.829899	0.791200	0.805099	-2.965%	22,357	-77.618%
2023-05-30	0.831400	0.849900	0.785300	0.829700	+2.356%	42,358	-78.281%
2023-05-26	0.840400	0.840400	0.800000	0.810600	+1.312%	71,199	-77.770%
2023-05-25	0.900000	0.900000	0.785000	0.800100	-10.503%	198,526	-77.478%
2023-05-24	1.000000	1.000000	0.881000	0.894000	-8.776%	148,884	-79.843%
2023-05-23	0.987000	1.000000	0.970000	0.980000	+4.255%	37,983	-81.612%
2023-05-22	0.970000	1.008900	0.910100	0.940000	-2.591%	90,263	-80.830%
2023-05-19	0.998500	1.000000	0.920000	0.965000	-3.229%	198,359	-81.326%
2023-05-18	1.020000	1.020000	0.981400	0.997200	-3.184%	85,035	-81.929%
2023-05-17	1.030000	1.050000	1.000000	1.030000	-0.962%	117,841	-82.505%
2023-05-16	1.052000	1.060000	1.010000	1.040000	-1.887%	39,623	-82.673%
2023-05-15	1.040000	1.086700	1.010000	1.060000	+1.923%	69,039	-83.000%
2023-05-12	1.030000	1.090000	1.000000	1.040000	+5.029%	182,052	-82.673%
2023-05-11	1.040000	1.050000	0.987500	0.990200	-3.864%	105,404	-81.802%
2023-05-10	1.020000	1.030000	1.000000	1.030000	+0.488%	84,588	-82.505%
2023-05-09	1.050000	1.050000	1.010100	1.025000	-1.442%	84,646	-82.420%
2023-05-08	1.020100	1.050000	1.020100	1.040000	0.000%	56,494	-82.673%
2023-05-05	1.040000	1.040000	1.005000	1.040000	+1.961%	75,441	-82.673%
2023-05-04	1.000000	1.059600	1.000000	1.020000	0.000%	55,942	-82.333%
2023-05-03	1.040000	1.070000	1.010000	1.020000	-2.857%	127,791	-82.333%
2023-05-02	1.050000	1.060000	1.020000	1.050000	+0.962%	85,027	-82.838%
2023-05-01	1.070000	1.120000	1.040000	1.040000	-2.804%	102,500	-82.673%
2023-04-28	1.080000	1.090000	1.030000	1.070000	+1.905%	72,856	-83.159%
2023-04-27	1.050000	1.080000	1.045000	1.050000	-2.778%	102,303	-82.838%
2023-04-26	1.040000	1.120000	1.040000	1.080000	+3.846%	395,535	-83.315%
2023-04-25	1.080000	1.080000	1.030000	1.040000	-1.887%	74,645	-82.673%
2023-04-24	1.050000	1.090000	1.030000	1.060000	0.000%	65,170	-83.000%
2023-04-21	1.050000	1.110000	1.050000	1.060000	-0.935%	128,726	-83.000%
2023-04-20	1.100000	1.130000	1.070000	1.070000	-1.255%	290,413	-83.159%
2023-04-19	1.060000	1.180000	1.060000	1.083600	-0.587%	179,344	-83.370%
2023-04-18	1.080000	1.119500	1.050000	1.090000	+0.926%	51,481	-83.468%
2023-04-17	1.050000	1.120000	1.050000	1.080000	+0.944%	100,334	-83.315%
2023-04-14	1.030000	1.079900	1.020000	1.069900	+1.412%	98,161	-83.157%
2023-04-13	1.040000	1.120000	1.040000	1.055000	+1.442%	174,392	-82.919%
2023-04-12	1.040000	1.130000	1.040000	1.040000	+1.961%	125,157	-82.673%
2023-04-11	1.040000	1.050000	1.020000	1.020000	+0.990%	28,190	-82.333%
2023-04-10	1.070000	1.070000	1.010000	1.010000	-3.810%	86,643	-82.158%
2023-04-06	1.020000	1.050000	1.020000	1.050000	+1.942%	23,713	-82.838%
2023-04-05	1.020000	1.069400	1.020000	1.030000	0.000%	74,306	-82.505%
2023-04-04	1.050000	1.090000	1.020000	1.030000	-3.738%	41,657	-82.505%
2023-04-03	1.050000	1.100000	1.050000	1.070000	0.000%	38,364	-83.159%
2023-03-31	1.010000	1.100000	1.010000	1.070000	+4.116%	158,569	-83.159%
2023-03-30	0.985000	1.040000	0.985000	1.027700	+0.755%	69,238	-82.466%
2023-03-29	1.010000	1.049900	1.010000	1.020000	+0.990%	80,644	-82.333%
2023-03-28	1.020000	1.050000	1.000000	1.010000	-1.942%	122,079	-82.158%
2023-03-27	1.030000	1.050000	1.010000	1.030000	0.000%	51,597	-82.505%
2023-03-24	1.020100	1.050000	1.010000	1.030000	+0.980%	47,567	-82.505%
2023-03-23	1.040000	1.060000	1.010100	1.020000	-1.449%	76,095	-82.333%
2023-03-22	1.060000	1.090000	1.000000	1.035000	-1.429%	173,041	-82.589%
2023-03-21	1.021600	1.170000	1.010000	1.050000	+0.962%	483,361	-82.838%
2023-03-20	1.056400	1.077300	1.020100	1.040000	-0.952%	43,671	-82.673%
2023-03-17	1.070000	1.090000	1.040100	1.050000	-3.670%	167,482	-82.838%
2023-03-16	1.055000	1.100000	1.050000	1.090000	+1.869%	91,516	-83.468%
2023-03-15	1.050000	1.080000	1.040000	1.070000	0.000%	61,667	-83.159%
2023-03-14	1.060000	1.080000	1.050000	1.070000	+1.905%	66,756	-83.159%
2023-03-13	1.050000	1.080000	1.030000	1.050000	-1.759%	179,158	-82.838%
2023-03-10	1.140000	1.140000	1.050000	1.068800	-7.061%	244,468	-83.140%
2023-03-09	1.150000	1.160000	1.075000	1.150000	+0.877%	275,435	-84.330%
2023-03-08	1.130000	1.149400	1.120000	1.140000	+1.786%	87,202	-84.193%
2023-03-07	1.130000	1.150000	1.120000	1.120000	-3.448%	151,638	-83.911%
2023-03-06	1.140000	1.160000	1.120000	1.160000	+0.870%	116,773	-84.466%
2023-03-03	1.130000	1.150000	1.110000	1.150000	+2.679%	145,655	-84.330%
2023-03-02	1.130000	1.167600	1.120000	1.120000	-1.754%	128,317	-83.911%
2023-03-01	1.200000	1.200000	1.130000	1.140000	-2.564%	181,704	-84.193%
2023-02-28	1.120000	1.178400	1.120000	1.170000	+2.632%	117,904	-84.598%
2023-02-27	1.140000	1.160000	1.120000	1.140000	0.000%	166,434	-84.193%
2023-02-24	1.150000	1.180000	1.121500	1.140000	-4.202%	349,985	-84.193%
2023-02-23	1.180000	1.240000	1.140000	1.190000	+4.386%	583,386	-84.857%
2023-02-22	1.160000	1.170000	1.140000	1.140000	-3.390%	334,049	-84.193%
2023-02-21	1.200000	1.210000	1.160000	1.180000	-4.839%	364,276	-84.729%
2023-02-17	1.330000	1.330000	1.190000	1.240000	-6.767%	706,924	-85.468%
2023-02-16	1.230000	1.330000	1.230000	1.330000	+2.308%	978,201	-86.451%
2023-02-15	1.430000	1.430000	1.260000	1.300000	-16.667%	3,092,230	-86.138%
2023-02-14	1.420000	1.950000	1.380000	1.560000	+33.333%	90,326,512	-88.449%
2023-02-13	1.160000	1.170000	1.110000	1.170000	+1.739%	101,928	-84.598%
2023-02-10	1.170000	1.170000	1.100000	1.150000	-2.542%	111,643	-84.330%
2023-02-09	1.210000	1.218900	1.160000	1.180000	-1.667%	155,450	-84.729%
2023-02-08	1.200000	1.220000	1.190000	1.200000	-2.439%	133,996	-84.983%
2023-02-07	1.260000	1.270000	1.200000	1.230000	-2.381%	111,450	-85.350%
2023-02-06	1.230000	1.280000	1.230000	1.260000	+1.613%	117,047	-85.698%
2023-02-03	1.260000	1.269900	1.230000	1.240000	-0.800%	83,558	-85.468%
2023-02-02	1.270000	1.270000	1.230000	1.250000	0.000%	236,199	-85.584%
2023-02-01	1.200000	1.300000	1.173800	1.250000	+1.626%	821,475	-85.584%
2023-01-31	1.290000	1.309900	1.180000	1.230000	-4.651%	218,478	-85.350%
2023-01-30	1.320000	1.320000	1.260000	1.290000	0.000%	132,257	-86.031%
2023-01-27	1.330000	1.330000	1.260000	1.290000	+0.781%	110,108	-86.031%
2023-01-26	1.370000	1.370000	1.270000	1.280000	-2.290%	117,780	-85.922%
2023-01-25	1.300000	1.359900	1.280000	1.310000	+0.769%	117,852	-86.244%
2023-01-24	1.330000	1.330000	1.290000	1.300000	-2.256%	118,341	-86.138%
2023-01-23	1.340000	1.370000	1.310000	1.330000	-2.920%	225,019	-86.451%
2023-01-20	1.250000	1.370000	1.230000	1.370000	+9.600%	597,224	-86.847%
2023-01-19	1.170000	1.280100	1.170000	1.250000	+3.306%	259,250	-85.584%
2023-01-18	1.180000	1.220000	1.150000	1.210000	+2.542%	156,488	-85.107%
2023-01-17	1.220000	1.250000	1.160000	1.180000	-5.600%	229,067	-84.729%
2023-01-13	1.250000	1.250000	1.200100	1.250000	+0.806%	80,757	-85.584%
2023-01-12	1.260000	1.279900	1.200000	1.240000	-3.876%	170,375	-85.468%
2023-01-11	1.260000	1.320000	1.250000	1.290000	+2.381%	380,290	-86.031%
2023-01-10	1.140000	1.280000	1.130000	1.260000	+10.044%	450,965	-85.698%
2023-01-09	1.160000	1.200000	1.139700	1.145000	-1.293%	143,901	-84.262%
2023-01-06	1.140000	1.190000	1.121000	1.160000	-0.855%	82,743	-84.466%
2023-01-05	1.120000	1.199900	1.120000	1.170000	+1.739%	143,199	-84.598%
2023-01-04	1.120000	1.150000	1.119200	1.150000	+2.679%	117,085	-84.330%
2023-01-03	1.110000	1.150000	1.103300	1.120000	+1.818%	162,353	-83.911%
2022-12-30	1.040000	1.100000	1.020000	1.100000	+2.804%	136,919	-83.618%
2022-12-29	1.000000	1.070000	0.998800	1.070000	+4.902%	297,037	-83.159%
2022-12-28	0.990000	1.060000	0.930000	1.020000	+0.990%	139,940	-82.333%
2022-12-27	1.030000	1.030000	0.985300	1.010000	-1.942%	115,578	-82.158%
2022-12-23	1.090000	1.100000	0.980000	1.030000	-3.738%	107,609	-82.505%
2022-12-22	1.045000	1.100000	1.020000	1.070000	0.000%	122,368	-83.159%
2022-12-21	1.040000	1.090000	0.990000	1.070000	+2.885%	88,817	-83.159%
2022-12-20	1.060000	1.090000	1.040000	1.040000	0.000%	86,805	-82.673%
2022-12-19	1.090000	1.090000	1.020000	1.040000	-4.587%	170,589	-82.673%
2022-12-16	1.180000	1.180000	1.070000	1.090000	-6.838%	199,625	-83.468%
2022-12-15	1.183100	1.250000	1.151000	1.170000	-1.681%	120,749	-84.598%
2022-12-14	1.210000	1.259900	1.180100	1.190000	-4.032%	105,049	-84.857%
2022-12-13	1.300000	1.317300	1.210000	1.240000	-4.615%	179,751	-85.468%
2022-12-12	1.240000	1.339900	1.213100	1.300000	+4.839%	452,210	-86.138%
2022-12-09	1.150000	1.300000	1.150000	1.240000	+6.897%	483,906	-85.468%
2022-12-08	1.210000	1.216800	1.152100	1.160000	+0.870%	148,280	-84.466%
2022-12-07	1.210000	1.210000	1.120000	1.150000	-0.862%	81,653	-84.330%
2022-12-06	1.320000	1.320000	1.115000	1.160000	-7.937%	321,167	-84.466%
2022-12-05	1.310000	1.340000	1.230000	1.260000	-3.077%	220,384	-85.698%
2022-12-02	1.290000	1.320000	1.249900	1.300000	+1.961%	175,198	-86.138%
2022-12-01	1.270000	1.340000	1.250000	1.275000	+0.394%	511,938	-85.867%
2022-11-30	1.170000	1.280000	1.170000	1.270000	+4.959%	135,801	-85.811%
2022-11-29	1.230000	1.255000	1.160600	1.210000	-1.626%	178,723	-85.107%
2022-11-28	1.180000	1.310000	1.140500	1.230000	+1.653%	315,052	-85.350%
2022-11-25	1.240000	1.280000	1.210000	1.210000	-2.419%	92,619	-85.107%
2022-11-23	1.240000	1.283700	1.170000	1.240000	+0.813%	284,307	-85.468%
2022-11-22	1.210000	1.320000	1.150300	1.230000	-3.906%	798,422	-85.350%
2022-11-21	1.250000	1.430100	1.200000	1.280000	+12.281%	5,691,146	-85.922%
2022-11-18	1.140000	1.179900	1.110000	1.140000	0.000%	103,310	-84.193%
2022-11-17	1.190000	1.190000	1.110000	1.140000	-6.557%	209,949	-84.193%
2022-11-16	1.400000	1.400000	1.190000	1.220000	-9.623%	232,572	-85.230%
2022-11-15	1.410000	1.470000	1.305000	1.349900	-7.541%	401,630	-86.651%
2022-11-14	1.360000	1.470000	1.140000	1.460000	+6.569%	1,018,441	-87.658%
2022-11-11	1.050000	1.410000	1.020000	1.370000	+28.037%	2,059,346	-86.847%
2022-11-10	1.210000	1.210000	0.960500	1.070000	+16.317%	6,293,072	-83.159%
2022-11-09	1.080000	1.080000	0.910000	0.919900	-13.217%	235,463	-80.411%
2022-11-08	1.110000	1.150000	1.050000	1.060000	-6.195%	236,438	-83.000%
2022-11-07	1.150000	1.150000	1.100000	1.130000	-1.739%	80,541	-84.053%
2022-11-04	1.230000	1.230000	1.110000	1.150000	-3.361%	262,151	-84.330%
2022-11-03	1.200000	1.233500	1.179900	1.190000	-3.252%	139,271	-84.857%
2022-11-02	1.270000	1.270000	1.210000	1.230000	-1.600%	105,713	-85.350%
2022-11-01	1.280000	1.280000	1.225100	1.250000	+0.806%	112,851	-85.584%
2022-10-31	1.250000	1.260000	1.200000	1.240000	+1.639%	123,340	-85.468%
2022-10-28	1.260000	1.280000	1.210000	1.220000	-3.175%	190,464	-85.230%
2022-10-27	1.230000	1.270000	1.226400	1.260000	+2.439%	145,300	-85.698%
2022-10-26	1.230000	1.290000	1.220000	1.230000	0.000%	168,570	-85.350%
2022-10-25	1.150000	1.250000	1.120000	1.230000	+5.128%	246,853	-85.350%
2022-10-24	1.270000	1.270000	1.170000	1.170000	-6.400%	251,030	-84.598%
2022-10-21	1.230000	1.300000	1.210000	1.250000	+0.806%	263,529	-85.584%
2022-10-20	1.230000	1.300000	1.220000	1.240000	-3.125%	268,072	-85.468%
2022-10-19	1.240000	1.280000	1.240000	1.280000	-0.775%	280,076	-85.922%
2022-10-18	1.370000	1.379900	1.230000	1.290000	-0.769%	643,055	-86.031%
2022-10-17	1.240000	1.320000	1.200000	1.300000	+3.175%	591,328	-86.138%
2022-10-14	1.410000	1.440000	1.250000	1.260000	-11.268%	820,559	-85.698%
2022-10-13	1.390000	1.540000	1.340000	1.420000	+0.709%	1,124,584	-87.310%
2022-10-12	1.580000	1.589900	1.370000	1.410000	-11.321%	1,378,886	-87.220%
2022-10-11	1.680000	1.810000	1.520000	1.590000	-5.917%	2,170,144	-88.667%
2022-10-10	1.670000	1.760000	1.620000	1.690000	-0.588%	563,483	-89.337%
2022-10-07	1.760000	1.770000	1.610000	1.700000	-3.955%	857,140	-89.400%
2022-10-06	1.800000	2.100000	1.750000	1.770000	-1.117%	2,382,416	-89.819%
2022-10-05	1.750000	1.860000	1.720000	1.790000	0.000%	201,084	-89.933%
2022-10-04	1.710000	1.820000	1.710000	1.790000	+5.294%	220,577	-89.933%
2022-10-03	1.790000	1.790000	1.660400	1.700000	-0.585%	145,310	-89.400%
2022-09-30	1.710000	1.759900	1.690000	1.710000	-0.581%	141,517	-89.462%
2022-09-29	1.810000	1.817600	1.680000	1.720000	-6.522%	260,934	-89.523%
2022-09-28	1.770000	1.878700	1.770000	1.840000	+3.371%	298,319	-90.207%
2022-09-27	1.770000	1.900000	1.740000	1.780000	+1.714%	657,892	-89.876%
2022-09-26	1.760000	1.830000	1.720000	1.750000	-1.685%	222,562	-89.703%
2022-09-23	1.850000	1.890000	1.770000	1.780000	-5.319%	343,467	-89.876%
2022-09-22	1.960000	1.980000	1.838000	1.880000	-6.000%	276,317	-90.415%
2022-09-21	2.110000	2.180000	2.000000	2.000000	-8.257%	361,817	-90.990%
2022-09-20	2.560000	2.580200	2.150000	2.180000	-13.834%	687,306	-91.734%
2022-09-19	2.570000	2.660000	2.520000	2.530000	-4.528%	211,328	-92.877%
2022-09-16	2.650000	2.739000	2.520000	2.650000	-3.285%	512,958	-93.200%
2022-09-15	2.720000	2.850000	2.700000	2.740000	-1.792%	719,952	-93.423%
2022-09-14	2.670000	2.889900	2.610000	2.790000	+1.825%	496,646	-93.541%
2022-09-13	2.820000	2.830000	2.710000	2.740000	-5.842%	505,866	-93.423%
2022-09-12	2.850000	2.990000	2.790000	2.910000	+0.345%	281,773	-93.808%
2022-09-09	2.820000	2.980000	2.780000	2.900000	+3.571%	370,503	-93.786%
2022-09-08	2.840000	2.888800	2.730000	2.800000	-2.439%	300,068	-93.564%
2022-09-07	2.620000	2.910000	2.600000	2.870000	+5.128%	553,812	-93.721%
2022-09-06	2.720000	2.790000	2.560000	2.730000	-1.444%	669,877	-93.399%
2022-09-02	2.890000	3.020000	2.770000	2.770000	+1.095%	877,186	-93.495%
2022-09-01	3.060000	3.129900	2.670000	2.740000	-13.016%	856,472	-93.423%
2022-08-31	3.030000	3.250000	2.980000	3.150000	-5.689%	1,198,761	-94.279%
2022-08-30	3.190000	3.639900	2.900000	3.340000	+17.193%	14,449,518	-94.605%
2022-08-29	2.620000	2.930000	2.620000	2.850000	+5.948%	2,201,754	-93.677%
2022-08-26	2.820000	2.940000	2.660000	2.690000	-7.560%	771,798	-93.301%
2022-08-25	3.200000	3.340000	2.890000	2.910000	-10.462%	1,383,900	-93.808%
2022-08-24	3.240000	3.521000	3.140000	3.250000	-0.612%	1,273,055	-94.455%
2022-08-23	3.410000	3.580000	3.100000	3.270000	-6.034%	1,685,471	-94.489%
2022-08-22	4.170000	4.300000	3.450000	3.480000	-8.179%	3,620,431	-94.822%
2022-08-19	4.160000	4.869600	3.560000	3.790000	-11.552%	7,393,033	-95.245%
2022-08-18	5.140000	6.280000	4.130000	4.285000	-43.914%	22,951,658	-95.795%
2022-08-17	3.500000	8.000000	3.490000	7.640000	+199.608%	154,074,081	-97.641%
2022-08-16	2.440000	2.640000	2.370100	2.550000	+4.508%	961,009	-92.933%
2022-08-15	2.380000	2.530000	2.310000	2.440000	+2.521%	899,881	-92.615%
2022-08-12	2.380000	2.460000	2.360000	2.380000	-0.833%	183,077	-92.429%
2022-08-11	2.470000	2.580000	2.380000	2.400000	-2.439%	339,789	-92.492%
2022-08-10	2.530000	2.530000	2.400000	2.460000	-1.205%	154,517	-92.675%
2022-08-09	2.440000	2.520000	2.360000	2.490000	-2.734%	365,405	-92.763%
2022-08-08	2.420000	2.690000	2.320000	2.560000	+4.918%	576,744	-92.961%
2022-08-05	2.650000	2.740000	2.391400	2.440000	-11.273%	691,734	-92.615%
2022-08-04	2.530000	2.999700	2.440000	2.750000	+7.004%	1,117,176	-93.447%
2022-08-03	2.490000	2.660000	2.430000	2.570000	+6.639%	647,254	-92.988%
2022-08-02	2.610000	2.720000	2.370100	2.410000	-9.057%	924,245	-92.523%
2022-08-01	3.260000	3.290000	2.560000	2.650000	-20.896%	1,333,850	-93.200%
2022-07-29	3.050000	3.480000	3.010000	3.350000	+12.795%	3,342,584	-94.621%
2022-07-28	2.710000	3.050800	2.510000	2.970000	-5.414%	4,293,522	-93.933%
2022-07-27	3.500000	4.040000	3.020000	3.140000	+53.171%	82,954,722	-94.261%
2022-07-26	1.890000	2.370000	1.830000	2.050000	+8.466%	1,712,040	-91.210%
2022-07-25	1.910000	1.930000	1.830000	1.890000	-1.047%	145,137	-90.466%
2022-07-22	2.061500	2.061500	1.840000	1.910000	-6.829%	183,404	-90.565%
2022-07-21	2.050000	2.170000	1.950000	2.050000	-2.844%	372,817	-91.210%
2022-07-20	1.920000	2.370000	1.900000	2.110000	+8.205%	1,676,498	-91.460%
2022-07-19	1.870000	1.979900	1.820000	1.950000	+2.632%	286,807	-90.759%
2022-07-18	1.850000	1.910000	1.840100	1.900000	+2.703%	138,250	-90.516%
2022-07-15	1.840000	1.910000	1.800000	1.850000	0.000%	148,978	-90.259%
2022-07-14	2.040000	2.040000	1.850000	1.850000	-9.314%	333,327	-90.259%
2022-07-13	2.030000	2.120000	1.990000	2.040000	-2.392%	278,577	-91.167%
2022-07-12	2.170000	2.220000	2.040000	2.090000	-4.128%	306,377	-91.378%
2022-07-11	2.210000	2.360000	2.110000	2.180000	-1.802%	506,353	-91.734%
2022-07-08	2.260000	2.340000	2.170000	2.220000	-3.478%	238,416	-91.883%
2022-07-07	2.080000	2.430000	2.080000	2.300000	+8.491%	973,027	-92.165%
2022-07-06	2.330000	2.340000	2.100000	2.120000	-9.787%	183,690	-91.500%

.dark-mode .RqjSyd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RqjSyd{ color: #333333; background-color: white; border: 2px solid #333333; }BWVBlue Water Biotech, Inc. Common Stockstock NASDAQ

BWV
Blue Water Biotech, Inc. Common Stock
stock NASDAQ